Deutsche Märkte geschlossen

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
345,62+1,01 (+0,29%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Strike:352.00
Callsfür26. Oktober 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY201026C003520002020-10-23 4:14PM EDT2020-10-260.100.090.10-0.22-68.75%9,0953,09512.79%
SPY201028C003520002020-10-23 4:14PM EDT2020-10-280.500.490.50-0.32-39.02%3,8061,13015.31%
SPY201030C003520002020-10-23 4:14PM EDT2020-10-301.031.011.03-0.38-26.95%6,3205,26817.02%
SPY201102C003520002020-10-23 4:13PM EDT2020-11-021.401.351.39-0.24-14.63%13954116.27%
SPY201104C003520002020-10-23 4:00PM EDT2020-11-042.872.762.83-0.16-5.28%6650321.54%
SPY201106C003520002020-10-23 4:12PM EDT2020-11-063.493.383.44-0.14-3.86%1071,06922.41%
SPY201109C003520002020-10-23 4:01PM EDT2020-11-093.853.743.83-0.39-9.20%6563221.74%
SPY201111C003520002020-10-23 4:02PM EDT2020-11-114.254.134.21-0.08-1.85%2745821.85%
SPY201113C003520002020-10-23 3:48PM EDT2020-11-134.704.504.57+0.05+1.08%1122121.94%
SPY201116C003520002020-10-23 3:36PM EDT2020-11-164.834.824.89-0.32-6.21%10215521.47%
SPY201118C003520002020-10-21 2:32PM EDT2020-11-185.605.135.210.00-9610521.54%
SPY201120C003520002020-10-23 4:02PM EDT2020-11-205.655.585.61+0.03+0.53%1,0348,61921.85%
SPY201123C003520002020-10-23 1:33PM EDT2020-11-235.825.845.91+0.61+11.71%62621.53%
SPY201127C003520002020-10-23 3:31PM EDT2020-11-276.366.336.40+0.20+3.25%559821.45%
SPY201218C003520002020-10-23 4:03PM EDT2020-12-189.048.989.03-0.06-0.66%1,77215,83521.93%
SPY201231C003520002020-10-23 1:01PM EDT2020-12-319.299.739.79+0.30+3.34%21,09021.04%
SPY210115C003520002020-10-23 3:02PM EDT2021-01-1510.9311.1111.210.00-14812,18921.23%
SPY210219C003520002020-10-21 4:00PM EDT2021-02-1913.2813.7913.890.00-501,04221.26%
SPY210319C003520002020-10-23 12:33PM EDT2021-03-1915.2715.5915.73-0.02-0.13%1,21361121.24%
SPY210331C003520002020-10-20 1:57PM EDT2021-03-3117.3016.1116.280.00-107821.03%
SPY210416C003520002020-10-08 11:11AM EDT2021-04-1618.2216.8317.250.00--121.06%
SPY210521C003520002020-10-20 9:37AM EDT2021-05-2119.0818.7119.110.00-1721.00%
SPY210618C003520002020-10-16 2:27PM EDT2021-06-1823.1220.0620.300.00-230420.80%
SPY210630C003520002020-10-13 9:38AM EDT2021-06-3024.4420.3920.700.00-169620.64%
SPY210917C003520002020-10-13 12:54PM EDT2021-09-1727.9723.6323.970.00-634720.49%
SPY211217C003520002020-10-23 12:16PM EDT2021-12-1726.3126.5226.95-2.24-7.85%155520.15%
Putsfür26. Oktober 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY201026P003520002020-10-23 4:01PM EDT2020-10-266.866.757.05-1.12-14.04%38739021.92%
SPY201028P003520002020-10-23 4:11PM EDT2020-10-287.257.337.42-0.78-9.71%4421620.22%
SPY201030P003520002020-10-23 4:03PM EDT2020-10-307.757.857.94-0.81-9.46%891,48320.55%
SPY201102P003520002020-10-23 3:51PM EDT2020-11-028.028.218.34-2.38-22.88%347419.28%
SPY201104P003520002020-10-23 3:09PM EDT2020-11-049.769.619.76-1.67-14.61%266323.95%
SPY201106P003520002020-10-23 3:14PM EDT2020-11-0610.0110.2210.36-2.49-19.92%678024.56%
SPY201109P003520002020-10-23 1:23PM EDT2020-11-0911.1710.6010.69-2.27-16.89%511223.46%
SPY201111P003520002020-10-23 3:12PM EDT2020-11-1111.0810.9611.11-2.28-17.07%320723.60%
SPY201113P003520002020-10-23 3:46PM EDT2020-11-1311.2011.3211.47-0.95-7.82%48623.59%
SPY201116P003520002020-10-23 3:27PM EDT2020-11-1611.6811.6311.79-1.10-8.61%1336923.01%
SPY201118P003520002020-10-21 1:09PM EDT2020-11-1814.1511.9612.120.00-31923.04%
SPY201120P003520002020-10-23 4:07PM EDT2020-11-2012.3712.4012.50-0.76-5.79%435,70323.23%
SPY201123P003520002020-10-23 11:47AM EDT2020-11-2313.6412.6212.79+0.15+1.11%12522.82%
SPY201127P003520002020-10-23 9:57AM EDT2020-11-2713.1713.1313.28-1.79-11.97%29222.66%
SPY201218P003520002020-10-23 2:18PM EDT2020-12-1816.8116.6616.76-1.22-6.77%181,52224.47%
SPY201231P003520002020-10-23 2:30PM EDT2020-12-3117.6717.6217.70-0.70-3.81%249623.63%
SPY210115P003520002020-10-22 1:14PM EDT2021-01-1519.7819.1119.200.00-1652,86623.70%
SPY210219P003520002020-10-23 3:45PM EDT2021-02-1921.6321.7621.85-0.69-3.09%2013223.29%
SPY210319P003520002020-10-22 10:53AM EDT2021-03-1926.2024.1024.290.00-2356423.75%
SPY210331P003520002020-10-19 11:20AM EDT2021-03-3124.7924.7524.930.00-1923.54%
SPY210416P003520002020-10-20 3:09PM EDT2021-04-1627.3425.5826.040.00-4523.60%
SPY210618P003520002020-10-14 12:10PM EDT2021-06-1828.6129.4629.740.00-156723.57%
SPY210630P003520002020-10-21 2:50PM EDT2021-06-3031.0929.9830.310.00-1723.49%
SPY210917P003520002020-10-19 4:14PM EDT2021-09-1731.2534.0134.360.00---23.58%
SPY211217P003520002020-10-14 11:25AM EDT2021-12-1736.2137.9938.430.00-12223.63%